7246 プレス工業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	410	410	407	408	25,000	408
1992-12-29	383	410	383	410	42,000	410
1992-12-28	382	390	382	390	15,000	390
1992-12-25	391	391	385	390	51,000	390
1992-12-24	390	393	386	391	54,000	391
1992-12-22	399	400	392	400	57,000	400
1992-12-21	410	410	404	409	57,000	409
1992-12-18	410	414	397	400	27,000	400
1992-12-17	396	410	395	408	30,000	408
1992-12-16	399	405	396	396	29,000	396
1992-12-15	397	405	397	405	37,000	405
1992-12-14	411	416	400	402	42,000	402
1992-12-11	417	417	411	411	157,000	411
1992-12-10	420	422	416	422	28,000	422
1992-12-09	420	428	416	425	129,000	425
1992-12-08	405	426	395	426	106,000	426
1992-12-07	415	415	405	410	101,000	410
1992-12-04	405	415	400	410	103,000	410
1992-12-03	420	420	400	410	58,000	410
1992-12-02	426	426	405	418	64,000	418
1992-12-01	421	430	416	421	166,000	421
1992-11-30	424	424	416	420	133,000	420
1992-11-27	415	422	411	422	123,000	422
1992-11-26	419	423	415	415	291,000	415
1992-11-25	410	417	405	417	171,000	417
1992-11-24	396	408	396	401	20,000	401
1992-11-20	395	399	395	395	42,000	395
1992-11-19	405	409	400	402	82,000	402
1992-11-18	380	410	380	395	63,000	395
1992-11-17	377	380	370	380	84,000	380
1992-11-16	384	384	376	382	59,000	382
1992-11-13	384	390	382	385	58,000	385
1992-11-12	396	400	385	386	67,000	386
1992-11-11	394	400	391	396	62,000	396
1992-11-10	385	394	380	391	169,000	391
1992-11-09	400	401	387	387	323,000	387
1992-11-06	429	429	405	405	301,000	405
1992-11-05	408	430	396	424	672,000	424
1992-11-04	406	415	403	407	221,000	407
1992-11-02	413	414	405	408	184,000	408
1992-10-30	412	427	405	415	1,168,000	415
1992-10-29	384	419	375	407	654,000	407
1992-10-28	363	389	363	380	205,000	380
1992-10-27	374	374	360	368	128,000	368
1992-10-26	373	375	355	369	275,000	369
1992-10-23	330	375	330	369	532,000	369
1992-10-22	330	332	320	330	219,000	330
1992-10-21	337	338	330	330	32,000	330
1992-10-20	344	344	335	338	67,000	338
1992-10-19	350	350	341	341	26,000	341
1992-10-16	356	356	351	353	62,000	353
1992-10-15	360	360	353	356	70,000	356
1992-10-14	362	365	360	360	22,000	360
1992-10-13	363	363	361	361	26,000	361
1992-10-12	360	363	360	363	55,000	363
1992-10-09	365	365	360	360	10,000	360
1992-10-08	365	365	360	360	20,000	360
1992-10-07	365	370	365	365	6,000	365
1992-10-06	370	370	362	362	47,000	362
1992-10-05	375	375	361	370	12,000	370
1992-10-02	360	375	360	375	36,000	375
1992-10-01	360	361	357	357	40,000	357
1992-09-30	383	383	382	382	12,000	382
1992-09-29	394	395	384	384	32,000	384
1992-09-28	384	398	384	394	28,000	394
1992-09-25	375	375	364	364	63,000	364
1992-09-24	385	385	368	370	80,000	370
1992-09-22	385	385	375	380	82,000	380
1992-09-21	375	380	375	380	25,000	380
1992-09-18	390	390	360	365	69,000	365
1992-09-17	385	392	380	390	65,000	390
1992-09-16	395	395	380	380	29,000	380
1992-09-14	400	400	390	395	35,000	395
1992-09-11	399	400	380	380	69,000	380
1992-09-10	397	400	380	399	59,000	399
1992-09-09	395	398	390	397	30,000	397
1992-09-08	395	395	391	393	35,000	393
1992-09-07	387	397	387	390	34,000	390
1992-09-04	403	403	380	382	69,000	382
1992-09-03	386	401	385	399	111,000	399
1992-09-02	380	381	361	366	68,000	366
1992-09-01	399	399	370	381	43,000	381
1992-08-31	400	410	400	400	34,000	400
1992-08-28	376	410	376	410	62,000	410
1992-08-27	370	380	370	376	47,000	376
1992-08-26	355	360	350	350	40,000	350
1992-08-25	351	360	341	355	58,000	355
1992-08-24	360	360	350	350	101,000	350
1992-08-21	350	352	350	350	35,000	350
1992-08-20	306	320	305	320	53,000	320
1992-08-19	300	301	291	301	20,000	301
1992-08-18	309	310	290	290	22,000	290
1992-08-17	310	310	306	310	25,000	310
1992-08-14	275	285	275	285	34,000	285
1992-08-13	280	286	270	271	96,000	271
1992-08-12	309	309	280	280	52,000	280
1992-08-11	324	328	310	310	33,000	310
1992-08-10	349	349	320	321	87,000	321
1992-08-07	350	351	350	350	128,000	350
1992-08-06	356	365	355	356	24,000	356
1992-08-05	370	370	355	355	32,000	355
1992-08-04	374	374	365	365	36,000	365
1992-08-03	385	385	375	375	44,000	375
1992-07-31	380	380	375	375	36,000	375
1992-07-30	375	381	370	379	19,000	379
1992-07-29	400	400	375	375	66,000	375
1992-07-28	410	410	395	395	39,000	395
1992-07-27	420	420	410	410	46,000	410
1992-07-24	420	420	410	410	35,000	410
1992-07-23	397	419	390	419	170,000	419
1992-07-22	420	420	391	392	127,000	392
1992-07-21	420	420	410	415	113,000	415
1992-07-20	430	430	420	420	113,000	420
1992-07-17	450	450	435	438	84,000	438
1992-07-16	463	463	450	453	321,000	453
1992-07-15	437	464	435	458	374,000	458
1992-07-14	425	434	425	433	150,000	433
1992-07-13	420	430	420	430	25,000	430
1992-07-10	418	425	418	418	61,000	418
1992-07-09	419	419	414	414	49,000	414
1992-07-08	410	415	405	414	50,000	414
1992-07-07	405	410	405	406	58,000	406
1992-07-06	415	415	400	400	25,000	400
1992-07-03	395	419	395	419	61,000	419
1992-07-02	380	398	375	395	76,000	395
1992-07-01	360	360	360	360	10,000	360
1992-06-30	365	366	360	365	32,000	365
1992-06-29	365	375	365	375	22,000	375
1992-06-26	376	377	360	360	57,000	360
1992-06-25	374	374	355	370	42,000	370
1992-06-24	390	390	373	373	61,000	373
1992-06-23	369	380	369	380	85,000	380
1992-06-22	378	380	370	370	48,000	370
1992-06-19	355	360	352	360	39,000	360
1992-06-18	359	360	353	357	138,000	357
1992-06-17	396	396	368	368	55,000	368
1992-06-16	400	403	396	396	86,000	396
1992-06-15	401	401	400	400	36,000	400
1992-06-12	425	425	400	400	149,000	400
1992-06-11	420	430	420	420	59,000	420
1992-06-10	406	424	406	420	53,000	420
1992-06-09	395	405	395	405	17,000	405
1992-06-08	395	396	391	391	24,000	391
1992-06-05	415	415	402	404	99,000	404
1992-06-04	423	423	411	411	19,000	411
1992-06-03	430	430	420	428	27,000	428
1992-06-02	430	435	421	430	41,000	430
1992-06-01	426	431	426	430	20,000	430
1992-05-29	440	440	426	426	53,000	426
1992-05-28	447	448	430	430	28,000	430
1992-05-27	450	450	439	442	18,000	442
1992-05-26	462	462	445	445	6,000	445
1992-05-25	461	465	460	462	17,000	462
1992-05-22	464	468	455	461	67,000	461
1992-05-21	460	465	460	464	32,000	464
1992-05-20	440	450	430	450	51,000	450
1992-05-19	449	450	440	444	104,000	444
1992-05-18	451	452	440	450	18,000	450
1992-05-15	461	465	452	452	122,000	452
1992-05-14	476	476	465	465	40,000	465
1992-05-13	481	485	481	481	57,000	481
1992-05-12	490	490	481	481	87,000	481
1992-05-11	470	485	466	485	157,000	485
1992-05-08	450	470	440	470	156,000	470
1992-05-07	410	450	405	450	99,000	450
1992-05-06	410	410	410	410	41,000	410
1992-05-01	391	395	380	380	69,000	380
1992-04-30	400	404	390	391	111,000	391
1992-04-28	409	409	395	395	38,000	395
1992-04-27	409	410	400	410	49,000	410
1992-04-24	401	402	395	395	58,000	395
1992-04-23	400	409	400	400	47,000	400
1992-04-22	410	410	390	390	79,000	390
1992-04-21	410	410	400	400	50,000	400
1992-04-20	405	405	396	400	65,000	400
1992-04-17	416	416	400	400	66,000	400
1992-04-16	405	413	400	406	90,000	406
1992-04-15	395	402	392	395	78,000	395
1992-04-14	380	380	370	374	26,000	374
1992-04-13	405	405	400	400	58,000	400
1992-04-10	348	400	348	400	61,000	400
1992-04-09	340	360	339	355	63,000	355
1992-04-08	360	365	350	350	150,000	350
1992-04-07	405	406	380	380	45,000	380
1992-04-06	400	409	395	409	19,000	409
1992-04-03	384	398	370	390	111,000	390
1992-04-02	400	410	384	384	71,000	384
1992-04-01	447	447	400	405	119,000	405
1992-03-31	444	444	440	442	84,000	442
1992-03-30	435	449	430	444	44,000	444
1992-03-27	460	460	430	430	134,000	430
1992-03-26	465	472	460	460	91,000	460
1992-03-25	473	475	470	470	44,000	470
1992-03-24	475	477	473	473	116,000	473
1992-03-23	468	473	468	473	41,000	473
1992-03-19	432	450	432	442	374,000	442
1992-03-18	470	470	430	432	164,000	432
1992-03-17	499	500	480	480	127,000	480
1992-03-16	500	508	495	496	51,000	496
1992-03-13	501	510	494	510	110,000	510
1992-03-12	500	500	490	492	154,000	492
1992-03-11	510	510	499	501	50,000	501
1992-03-10	502	510	495	510	90,000	510
1992-03-09	522	522	506	506	90,000	506
1992-03-06	520	532	520	522	46,000	522
1992-03-05	549	549	520	520	53,000	520
1992-03-04	560	560	548	548	14,000	548
1992-03-03	560	569	546	548	119,000	548
1992-03-02	562	562	559	560	40,000	560
1992-02-28	574	574	562	562	28,000	562
1992-02-27	562	569	560	569	36,000	569
1992-02-26	560	575	560	569	23,000	569
1992-02-25	560	560	552	560	66,000	560
1992-02-24	570	570	565	567	17,000	567
1992-02-21	579	580	565	566	67,000	566
1992-02-20	570	579	560	560	93,000	560
1992-02-19	582	582	570	570	39,000	570
1992-02-18	580	595	580	582	57,000	582
1992-02-17	595	595	575	581	130,000	581
1992-02-14	570	585	570	585	114,000	585
1992-02-13	579	585	575	585	47,000	585
1992-02-12	595	595	570	570	62,000	570
1992-02-10	589	590	580	585	54,000	585
1992-02-07	591	600	561	569	151,000	569
1992-02-06	586	598	581	581	75,000	581
1992-02-05	596	596	566	566	74,000	566
1992-02-04	610	610	585	600	126,000	600
1992-02-03	600	600	575	600	134,000	600
1992-01-31	540	588	531	580	356,000	580
1992-01-30	531	535	529	530	145,000	530
1992-01-29	540	545	516	530	90,000	530
1992-01-28	530	536	515	530	91,000	530
1992-01-27	520	521	510	515	76,000	515
1992-01-24	556	556	500	500	120,000	500
1992-01-23	545	560	530	558	108,000	558
1992-01-22	500	504	500	504	82,000	504
1992-01-21	483	505	483	490	139,000	490
1992-01-20	529	540	480	481	108,000	481
1992-01-17	570	570	511	532	141,000	532
1992-01-16	565	570	563	570	307,000	570
1992-01-14	584	590	575	575	68,000	575
1992-01-13	595	595	580	594	144,000	594
1992-01-10	604	604	595	595	117,000	595
1992-01-09	600	605	595	600	61,000	600
1992-01-08	618	620	605	605	51,000	605
1992-01-07	625	625	618	619	162,000	619
1992-01-06	619	628	619	625	49,000	625

分割・併合履歴： [1990-03-27]1株→1.03株 [1986-03-27]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30